Vaneck International High Yield Bond (NY: IHY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	21.32	21.33	21.23	21.24	9,323	-0.00(-0.00%)
Nov 27, 2020	21.34	21.34	21.20	21.24	68,653	-0.04(-0.21%)
Nov 25, 2020	21.20	21.31	21.18	21.28	8,954	+0.11(+0.51%)
Nov 24, 2020	21.19	21.19	21.16	21.17	13,433	+0.11(+0.52%)
Nov 23, 2020	21.10	21.15	21.00	21.06	27,755	+0.02(+0.08%)
Nov 20, 2020	21.03	21.11	21.03	21.05	14,327	-0.06(-0.30%)
Nov 19, 2020	21.06	21.11	21.02	21.11	6,859	+0.05(+0.26%)
Nov 18, 2020	21.02	21.06	21.01	21.06	15,371	+0.06(+0.28%)
Nov 17, 2020	20.99	21.06	20.96	21.00	18,758	-0.03(-0.12%)
Nov 16, 2020	20.98	21.05	20.96	21.02	11,002	+0.10(+0.49%)
Nov 13, 2020	20.92	20.95	20.87	20.92	6,328	+0.01(+0.07%)
Nov 12, 2020	20.96	20.96	20.85	20.90	11,887	+0.03(+0.12%)
Nov 11, 2020	20.90	20.95	20.88	20.88	18,402	-0.08(-0.40%)
Nov 10, 2020	20.94	20.99	20.86	20.96	6,705	+0.15(+0.72%)
Nov 09, 2020	21.01	21.02	20.81	20.81	35,607	+0.01(+0.04%)
Nov 06, 2020	20.78	20.80	20.75	20.80	5,134	+0.04(+0.20%)
Nov 05, 2020	20.74	20.76	20.70	20.76	58,909	+0.17(+0.81%)
Nov 04, 2020	20.53	20.61	20.50	20.59	23,984	+0.17(+0.82%)
Nov 03, 2020	20.40	20.47	20.33	20.43	383,006	+0.03(+0.12%)
Nov 02, 2020	20.35	20.44	20.28	20.40	32,823	+0.19(+0.96%)
Oct 30, 2020	20.32	20.34	20.21	20.21	102,275	-0.17(-0.82%)
Oct 29, 2020	20.28	20.39	20.28	20.37	20,072	+0.11(+0.53%)
Oct 28, 2020	20.42	20.44	20.27	20.27	77,847	-0.26(-1.26%)
Oct 27, 2020	20.55	20.56	20.52	20.53	7,510	-0.03(-0.16%)
Oct 26, 2020	20.56	20.57	20.52	20.56	17,349	-0.08(-0.40%)
Oct 23, 2020	20.54	20.64	20.54	20.64	37,049	+0.09(+0.45%)
Oct 22, 2020	20.55	20.55	20.52	20.55	12,262	+0.05(+0.24%)
Oct 21, 2020	20.62	20.62	20.49	20.50	18,216	+0.03(+0.16%)
Oct 20, 2020	20.51	20.53	20.44	20.47	26,983	+0.09(+0.45%)
Oct 19, 2020	20.48	20.57	20.38	20.38	29,122	-0.03(-0.16%)
Oct 16, 2020	20.41	20.48	20.40	20.41	22,541	-0.02(-0.08%)
Oct 15, 2020	20.41	20.45	20.33	20.43	9,343	-0.14(-0.69%)
Oct 14, 2020	20.56	20.57	20.47	20.57	11,323	+0.05(+0.24%)
Oct 13, 2020	20.61	20.61	20.52	20.52	6,493	-0.08(-0.39%)
Oct 12, 2020	20.63	20.63	20.58	20.60	8,756	-0.01(-0.06%)
Oct 09, 2020	20.58	20.62	20.55	20.61	12,589	+0.07(+0.34%)
Oct 08, 2020	20.50	20.57	20.47	20.54	35,423	+0.09(+0.45%)
Oct 07, 2020	20.52	20.52	20.44	20.44	13,531	+0.02(+0.12%)
Oct 06, 2020	20.45	20.46	20.41	20.42	49,442	+0.05(+0.22%)
Oct 05, 2020	20.32	20.43	20.32	20.38	104,271	+0.13(+0.66%)
Oct 02, 2020	20.27	20.27	20.23	20.24	29,255	-0.07(-0.33%)
Oct 01, 2020	20.36	20.38	20.28	20.31	44,912	+0.01(+0.03%)
Sep 30, 2020	20.21	20.30	20.21	20.30	22,681	+0.10(+0.49%)
Sep 29, 2020	20.18	20.23	20.17	20.20	41,642	+0.10(+0.50%)
Sep 28, 2020	20.11	20.15	20.08	20.10	48,223	+0.03(+0.17%)
Sep 25, 2020	20.04	20.09	20.02	20.07	8,065	-0.12(-0.58%)
Sep 24, 2020	20.17	20.19	20.17	20.19	2,385	-0.04(-0.21%)
Sep 23, 2020	20.29	20.33	20.19	20.23	63,061	-0.07(-0.33%)
Sep 22, 2020	20.35	20.39	20.29	20.29	91,195	-0.07(-0.33%)
Sep 21, 2020	20.49	20.49	20.35	20.36	10,542	-0.25(-1.21%)
Sep 18, 2020	20.60	20.64	20.60	20.61	6,018	+0.00(+0.00%)
Sep 17, 2020	20.62	20.62	20.57	20.61	10,195	-0.02(-0.08%)
Sep 16, 2020	20.65	20.67	20.57	20.63	17,014	-0.03(-0.12%)
Sep 15, 2020	20.61	20.65	20.58	20.65	6,140	+0.01(+0.03%)
Sep 14, 2020	20.57	20.65	20.57	20.65	13,120	+0.08(+0.41%)
Sep 11, 2020	20.62	20.62	20.56	20.56	6,981	-0.02(-0.08%)
Sep 10, 2020	20.63	20.69	20.57	20.58	19,123	-0.07(-0.32%)
Sep 09, 2020	20.62	20.67	20.56	20.64	16,163	+0.05(+0.24%)
Sep 08, 2020	20.58	20.59	20.49	20.59	30,529	-0.07(-0.34%)
Sep 04, 2020	20.69	20.69	20.64	20.66	32,982	-0.05(-0.26%)
Sep 03, 2020	20.77	20.77	20.66	20.72	18,073	-0.06(-0.28%)
Sep 02, 2020	20.75	20.78	20.69	20.78	15,984	+0.07(+0.36%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.